Cotações Históricas DWCRES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 34.050,70 | 408,96 | 1,22% | 33.669,78 | 34.130,98 | 33.669,78 | 0 |
09 Mai 2024 | 33.641,74 | 310,39 | 0,93% | 33.329,16 | 33.644,47 | 33.254,21 | 0 |
08 Mai 2024 | 33.331,35 | 90,27 | 0,27% | 33.148,98 | 33.375,07 | 33.148,98 | 0 |
07 Mai 2024 | 33.241,08 | -215,14 | -0,64% | 33.406,22 | 33.430,49 | 33.195,04 | 0 |
06 Mai 2024 | 33.456,22 | 169,63 | 0,51% | 33.371,44 | 33.648,26 | 33.355,08 | 0 |
03 Mai 2024 | 33.286,59 | -188,03 | -0,56% | 33.721,08 | 33.752,29 | 33.240,55 | 0 |
02 Mai 2024 | 33.474,62 | -286,79 | -0,85% | 33.627,77 | 33.637,79 | 33.304,69 | 0 |
01 Mai 2024 | 33.761,41 | -1.219,53 | -3,49% | 33.875,80 | 33.982,04 | 33.486,96 | 0 |
30 Abr 2024 | 34.980,94 | -222,83 | -0,63% | 34.618,97 | 35.341,35 | 34.496,06 | 0 |
29 Abr 2024 | 35.203,77 | 161,52 | 0,46% | 35.126,89 | 35.304,87 | 35.021,95 | 0 |
26 Abr 2024 | 35.042,25 | 184,99 | 0,53% | 34.588,07 | 35.273,09 | 34.587,10 | 0 |
25 Abr 2024 | 34.857,26 | 258,50 | 0,75% | 34.601,01 | 35.101,74 | 34.539,99 | 0 |
24 Abr 2024 | 34.598,76 | 66,82 | 0,19% | 34.383,49 | 34.644,68 | 34.344,42 | 0 |
23 Abr 2024 | 34.531,94 | 254,96 | 0,74% | 34.442,24 | 34.582,98 | 34.370,32 | 0 |
22 Abr 2024 | 34.276,98 | 284,92 | 0,84% | 34.163,70 | 34.443,63 | 34.045,86 | 0 |
19 Abr 2024 | 33.992,06 | -44,57 | -0,13% | 34.115,31 | 34.117,68 | 33.827,94 | 0 |
18 Abr 2024 | 34.036,63 | 103,99 | 0,31% | 34.029,73 | 34.183,49 | 33.901,23 | 0 |
17 Abr 2024 | 33.932,64 | 53,78 | 0,16% | 34.010,22 | 34.050,57 | 33.746,80 | 0 |
16 Abr 2024 | 33.878,86 | 41,39 | 0,12% | 33.818,11 | 33.999,93 | 33.714,75 | 0 |
15 Abr 2024 | 33.837,47 | -210,31 | -0,62% | 34.117,81 | 34.319,42 | 33.787,73 | 0 |
12 Abr 2024 | 34.047,78 | -320,41 | -0,93% | 34.228,97 | 34.245,35 | 33.899,24 | 0 |
11 Abr 2024 | 34.368,19 | 112,11 | 0,33% | 34.371,18 | 34.483,24 | 34.150,66 | 0 |
10 Abr 2024 | 34.256,08 | -30,45 | -0,09% | 33.963,11 | 34.295,47 | 33.807,62 | 0 |
09 Abr 2024 | 34.286,53 | 36,25 | 0,11% | 34.238,59 | 34.297,21 | 33.839,45 | 0 |
08 Abr 2024 | 34.250,28 | 125,69 | 0,37% | 34.146,31 | 34.264,13 | 34.063,66 | 0 |
05 Abr 2024 | 34.124,59 | -3,10 | -0,01% | 34.125,10 | 34.267,56 | 34.053,68 | 0 |
04 Abr 2024 | 34.127,69 | -715,56 | -2,05% | 34.981,66 | 35.021,71 | 34.117,74 | 0 |
03 Abr 2024 | 34.843,25 | -128,26 | -0,37% | 34.901,30 | 35.103,59 | 34.777,85 | 0 |
02 Abr 2024 | 34.971,51 | -329,89 | -0,93% | 35.206,47 | 35.206,47 | 34.880,86 | 0 |
01 Abr 2024 | 35.301,40 | -76,77 | -0,22% | 35.389,07 | 35.421,66 | 35.182,03 | 0 |
28 Mar 2024 | 35.378,17 | -18,65 | -0,05% | 35.456,71 | 35.560,88 | 35.342,13 | 0 |
27 Mar 2024 | 35.396,82 | 312,70 | 0,89% | 35.186,92 | 35.450,32 | 35.152,06 | 0 |
26 Mar 2024 | 35.084,12 | 206,88 | 0,59% | 34.982,89 | 35.203,22 | 34.893,27 | 0 |
25 Mar 2024 | 34.877,24 | -184,96 | -0,53% | 34.946,02 | 34.968,99 | 34.837,32 | 0 |
22 Mar 2024 | 35.062,20 | -139,42 | -0,40% | 35.221,87 | 35.221,87 | 34.959,33 | 0 |
21 Mar 2024 | 35.201,62 | -214,89 | -0,61% | 35.440,95 | 35.440,95 | 35.193,30 | 0 |
20 Mar 2024 | 35.416,51 | 504,99 | 1,45% | 34.966,64 | 35.431,77 | 34.964,04 | 0 |
19 Mar 2024 | 34.911,52 | 358,92 | 1,04% | 34.579,14 | 34.922,23 | 34.552,38 | 0 |
18 Mar 2024 | 34.552,60 | 34,03 | 0,10% | 34.614,02 | 34.729,05 | 34.529,44 | 0 |
15 Mar 2024 | 34.518,57 | -270,55 | -0,78% | 34.824,54 | 34.906,67 | 34.456,28 | 0 |
14 Mar 2024 | 34.789,12 | -92,30 | -0,26% | 34.752,60 | 34.892,17 | 34.517,11 | 0 |
13 Mar 2024 | 34.881,42 | -540,31 | -1,53% | 35.365,53 | 35.394,82 | 34.862,02 | 0 |
12 Mar 2024 | 35.421,73 | 236,69 | 0,67% | 35.206,20 | 35.485,61 | 35.180,80 | 0 |
11 Mar 2024 | 35.185,04 | 30,08 | 0,09% | 35.114,59 | 35.294,53 | 34.907,46 | 0 |
08 Mar 2024 | 35.154,96 | -26,28 | -0,07% | 35.139,09 | 35.282,59 | 34.986,15 | 0 |
07 Mar 2024 | 35.181,24 | -106,80 | -0,30% | 35.422,33 | 35.429,52 | 35.166,55 | 0 |
06 Mar 2024 | 35.288,04 | 87,77 | 0,25% | 35.337,71 | 35.436,78 | 35.175,61 | 0 |
05 Mar 2024 | 35.200,27 | -55,63 | -0,16% | 35.188,19 | 35.290,71 | 34.979,77 | 0 |
04 Mar 2024 | 35.255,90 | 175,48 | 0,50% | 35.118,26 | 35.309,36 | 35.084,80 | 0 |
01 Mar 2024 | 35.080,42 | -94,12 | -0,27% | 35.102,33 | 35.224,67 | 35.003,32 | 0 |
29 Fev 2024 | 35.174,54 | 95,84 | 0,27% | 35.202,80 | 35.227,58 | 35.049,32 | 0 |
28 Fev 2024 | 35.078,70 | 47,25 | 0,13% | 34.981,71 | 35.167,57 | 34.901,93 | 0 |
27 Fev 2024 | 35.031,45 | -170,51 | -0,48% | 35.225,32 | 35.225,32 | 34.917,54 | 0 |
26 Fev 2024 | 35.201,96 | -62,17 | -0,18% | 35.310,33 | 35.393,54 | 35.177,30 | 0 |
23 Fev 2024 | 35.264,13 | 186,47 | 0,53% | 35.080,83 | 35.394,55 | 35.080,83 | 0 |
22 Fev 2024 | 35.077,66 | 511,53 | 1,48% | 34.732,45 | 35.160,36 | 34.691,77 | 0 |
21 Fev 2024 | 34.566,13 | 114,76 | 0,33% | 34.458,73 | 34.685,71 | 34.415,96 | 0 |
20 Fev 2024 | 34.451,37 | -10,10 | -0,03% | 34.405,82 | 34.593,06 | 34.356,88 | 0 |
16 Fev 2024 | 34.461,47 | -186,36 | -0,54% | 34.384,82 | 34.696,30 | 34.226,81 | 0 |
15 Fev 2024 | 34.647,83 | 345,69 | 1,01% | 34.257,91 | 34.669,79 | 34.257,17 | 0 |
14 Fev 2024 | 34.302,14 | 236,54 | 0,69% | 34.177,07 | 34.319,21 | 34.071,16 | 0 |
13 Fev 2024 | 34.065,60 | -379,48 | -1,10% | 34.165,82 | 34.289,66 | 33.927,35 | 0 |